MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NextPlat Corp - Common Stock (NQ: NXPL )

1.440 +0.027 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 13, 2024 1.420 1.470 1.390 1.440 55,756 +0.03(+1.93%)
Sep 12, 2024 1.360 1.430 1.330 1.413 54,206 +0.06(+4.64%)
Sep 11, 2024 1.350 1.370 1.325 1.350 44,348 -0.02(-1.46%)
Sep 10, 2024 1.290 1.370 1.290 1.370 65,949 +0.06(+4.58%)
Sep 09, 2024 1.300 1.310 1.190 1.310 76,351 +0.02(+1.55%)
Sep 06, 2024 1.210 1.300 1.190 1.290 95,253 +0.06(+4.88%)
Sep 05, 2024 1.220 1.240 1.190 1.230 37,427 +0.00(+0.00%)
Sep 04, 2024 1.175 1.230 1.175 1.230 7,901 +0.02(+1.65%)
Sep 03, 2024 1.220 1.240 1.180 1.210 41,633 +0.03(+2.98%)
Aug 30, 2024 1.150 1.200 1.150 1.175 36,193 -0.03(-2.49%)
Aug 29, 2024 1.216 1.216 1.160 1.205 27,924 -0.01(-1.23%)
Aug 28, 2024 1.210 1.240 1.160 1.220 54,434 -0.01(-0.81%)
Aug 27, 2024 1.150 1.245 1.150 1.230 56,472 +0.00(+0.00%)
Aug 26, 2024 1.200 1.230 1.176 1.230 13,823 +0.00(+0.00%)
Aug 23, 2024 1.240 1.240 1.180 1.230 23,941 +0.02(+1.65%)
Aug 22, 2024 1.230 1.240 1.135 1.210 27,882 +0.05(+4.76%)
Aug 21, 2024 1.150 1.178 1.140 1.155 22,643 -0.01(-1.28%)
Aug 20, 2024 1.130 1.229 1.110 1.170 35,541 -0.02(-1.68%)
Aug 19, 2024 1.040 1.250 1.040 1.190 278,369 +0.15(+14.42%)
Aug 16, 2024 1.030 1.070 1.000 1.040 78,599 -0.01(-0.95%)
Aug 15, 2024 0.9900 1.070 0.9895 1.050 232,695 +0.06(+6.52%)
Aug 14, 2024 1.040 1.160 0.9857 0.9857 4,988,269 -0.01(-1.44%)
Aug 13, 2024 1.050 1.070 1.000 1.000 23,089 -0.02(-1.95%)
Aug 12, 2024 1.020 1.050 1.010 1.020 24,326 -0.01(-0.97%)
Aug 09, 2024 1.067 1.067 1.015 1.030 9,906 +0.01(+0.49%)
Aug 08, 2024 1.000 1.035 1.000 1.025 14,104 +0.00(+0.49%)
Aug 07, 2024 1.040 1.045 1.000 1.020 16,350 -0.04(-4.07%)
Aug 06, 2024 1.050 1.070 1.030 1.063 12,444 +0.01(+0.63%)
Aug 05, 2024 1.050 1.057 1.010 1.057 16,520 -0.01(-1.25%)
Aug 02, 2024 1.062 1.173 1.035 1.070 54,180 -0.02(-1.83%)
Aug 01, 2024 1.120 1.140 1.080 1.090 37,506 -0.03(-2.68%)
Jul 31, 2024 1.130 1.150 1.115 1.120 18,179 -0.01(-0.88%)
Jul 30, 2024 1.160 1.211 1.130 1.130 24,024 -0.06(-5.43%)
Jul 29, 2024 1.240 1.240 1.180 1.195 24,534 -0.02(-1.25%)
Jul 26, 2024 1.240 1.240 1.160 1.210 16,812 +0.02(+1.82%)
Jul 25, 2024 1.160 1.210 1.120 1.188 36,492 +0.00(+0.29%)
Jul 24, 2024 1.260 1.260 1.180 1.185 30,119 -0.02(-2.02%)
Jul 23, 2024 1.270 1.270 1.190 1.209 28,983 -0.03(-2.47%)
Jul 22, 2024 1.158 1.240 1.124 1.240 8,477 +0.05(+4.20%)
Jul 19, 2024 1.240 1.260 1.190 1.190 29,835 -0.01(-0.83%)
Jul 18, 2024 1.170 1.300 1.170 1.200 86,950 +0.05(+4.35%)
Jul 17, 2024 1.120 1.170 1.120 1.150 9,558 +0.01(+0.88%)
Jul 16, 2024 1.120 1.170 1.090 1.140 50,253 +0.01(+1.19%)
Jul 15, 2024 1.200 1.199 1.127 1.127 51,146 -0.02(-2.03%)
Jul 12, 2024 1.040 1.210 1.040 1.150 66,630 +0.10(+9.52%)
Jul 11, 2024 1.050 1.090 1.040 1.050 7,251 +0.03(+2.44%)
Jul 10, 2024 1.030 1.039 1.000 1.025 17,558 +0.00(+0.49%)
Jul 09, 2024 1.050 1.070 1.020 1.020 22,710 -0.02(-1.92%)
Jul 08, 2024 1.050 1.070 1.040 1.040 5,841 -0.02(-1.89%)
Jul 05, 2024 1.020 1.060 1.001 1.060 23,647 +0.00(+0.00%)
Jul 03, 2024 1.040 1.075 1.020 1.060 30,015 +0.00(+0.00%)
Jul 02, 2024 1.130 1.130 1.050 1.060 22,168 -0.01(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
TOP
Email a Story